最新收盘价
7.51
元
↓ -0.05
(-0.66%)
当日涨跌幅
-0.66%
今日变动
📉 下跌
主力净流入
38.05 万
资金动向
💰 资金流入
机构参与度
13.6%
控盘程度
轻度控盘
📈 长久物流 (603569) 资金流向详细数据 (共 43 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.51 | -0.66% | 67.79 万 | 57.12 万 | 426.05 万 | 398.68 万 | 38.05 万 | 0.73% | 70.10 | 7.56 | 13.6% | 轻度控盘 |
| 2025-12-11 | 7.56 | -2.45% | 8.82 万 | 77.00 万 | 609.22 万 | 869.62 万 | -328.58 万 | 1.02% | 70.57 | 7.62 | 12.1% | 轻度控盘 |
| 2025-12-10 | 7.75 | 0.00% | 21.71 万 | 131.75 万 | 263.53 万 | 227.07 万 | -73.58 万 | 0.69% | 72.34 | 7.77 | 9.3% | 不控盘 |
| 2025-12-09 | 7.75 | -1.15% | 36.05 万 | 63.74 万 | 207.13 万 | 506.71 万 | -327.28 万 | 0.66% | 72.34 | 7.80 | 9.4% | 不控盘 |
| 2025-12-08 | 7.84 | 0.13% | 22.43 万 | 25.85 万 | 284.01 万 | 327.65 万 | -47.06 万 | 0.85% | 73.18 | 7.86 | 9.8% | 不控盘 |
| 2025-12-05 | 7.83 | 1.56% | 18.60 万 | 105.02 万 | 535.01 万 | 703.10 万 | -254.50 万 | 0.85% | 73.09 | 7.76 | 13.2% | 轻度控盘 |
| 2025-12-04 | 7.71 | -1.78% | 169.86 万 | 61.66 万 | 463.17 万 | 775.81 万 | -204.44 万 | 0.99% | 71.97 | 7.75 | 12.7% | 轻度控盘 |
| 2025-12-03 | 7.85 | -0.76% | 15.88 万 | 171.13 万 | 278.54 万 | 403.52 万 | -280.23 万 | 0.71% | 73.27 | 7.86 | 9.9% | 不控盘 |
| 2025-12-02 | 7.91 | -0.25% | 62.76 万 | 136.91 万 | 360.54 万 | 271.77 万 | 14.61 万 | 0.80% | 73.83 | 7.88 | 11.4% | 轻度控盘 |
| 2025-12-01 | 7.93 | 0.00% | 102.11 万 | 53.53 万 | 288.71 万 | 664.44 万 | -327.15 万 | 0.81% | 74.02 | 7.95 | 11.1% | 轻度控盘 |
| 2025-11-28 | 7.93 | 1.02% | 4.41 万 | 10.11 万 | 346.61 万 | 330.11 万 | 10.80 万 | 0.67% | 74.02 | 7.89 | 12.0% | 轻度控盘 |
| 2025-11-27 | 7.85 | -0.13% | 16.49 万 | 364.06 万 | 573.56 万 | 821.69 万 | -595.69 万 | 0.91% | 73.27 | 7.86 | 14.0% | 轻度控盘 |
| 2025-11-26 | 7.86 | -1.13% | 48.97 万 | 384.43 万 | 705.73 万 | 1,288.77 万 | -918.50 万 | 1.14% | 73.37 | 7.94 | 13.5% | 轻度控盘 |
| 2025-11-25 | 7.95 | 1.02% | 165.23 万 | 7.79 万 | 484.08 万 | 336.83 万 | 304.69 万 | 0.77% | 74.21 | 7.93 | 15.4% | 轻度控盘 |
| 2025-11-24 | 7.87 | 0.25% | 7.53 万 | 67.55 万 | 395.15 万 | 875.65 万 | -540.52 万 | 1.11% | 73.46 | 7.85 | 9.7% | 不控盘 |
| 2025-11-21 | 7.85 | -4.27% | 62.25 万 | 345.40 万 | 855.05 万 | 1,129.91 万 | -558.00 万 | 1.46% | 73.27 | 7.98 | 13.5% | 轻度控盘 |
| 2025-11-20 | 8.20 | -1.32% | 51.92 万 | 127.99 万 | 517.85 万 | 804.44 万 | -362.66 万 | 1.05% | 76.54 | 8.24 | 13.4% | 轻度控盘 |
| 2025-11-19 | 8.31 | -1.42% | 143.28 万 | 62.63 万 | 804.22 万 | 767.47 万 | 117.39 万 | 1.04% | 77.57 | 8.36 | 17.6% | 轻度控盘 |
| 2025-11-18 | 8.43 | -0.94% | 244.62 万 | 89.80 万 | 1,302.67 万 | 1,213.77 万 | 243.72 万 | 1.38% | 78.69 | 8.38 | 18.8% | 轻度控盘 |
| 2025-11-17 | 8.51 | -0.35% | 42.71 万 | 60.85 万 | 676.13 万 | 590.86 万 | 67.13 万 | 0.88% | 79.44 | 8.49 | 14.7% | 轻度控盘 |
| 2025-11-14 | 8.54 | -0.81% | 47.97 万 | 37.48 万 | 572.29 万 | 662.45 万 | -79.68 万 | 1.15% | 79.72 | 8.60 | 11.3% | 轻度控盘 |
| 2025-11-13 | 8.61 | 1.29% | 51.73 万 | 261.69 万 | 738.80 万 | 662.88 万 | -134.04 万 | 1.25% | 80.37 | 8.54 | 13.0% | 轻度控盘 |
| 2025-11-12 | 8.50 | -1.28% | 62.55 万 | 43.58 万 | 602.33 万 | 764.13 万 | -142.84 万 | 1.31% | 79.34 | 8.50 | 12.1% | 轻度控盘 |
| 2025-11-11 | 8.61 | 1.06% | 233.55 万 | 235.83 万 | 1,448.11 万 | 1,235.75 万 | 210.09 万 | 1.99% | 80.37 | 8.60 | 15.2% | 轻度控盘 |
| 2025-11-10 | 8.52 | 1.43% | 144.22 万 | 393.76 万 | 827.27 万 | 839.37 万 | -261.64 万 | 1.24% | 79.53 | 8.47 | 14.5% | 轻度控盘 |
| 2025-11-07 | 8.40 | 0.24% | 172.99 万 | 267.76 万 | 250.69 万 | 661.60 万 | -505.67 万 | 0.94% | 78.41 | 8.40 | 11.2% | 轻度控盘 |
| 2025-11-06 | 8.38 | -1.30% | 68.91 万 | 78.93 万 | 782.03 万 | 851.27 万 | -79.26 万 | 1.24% | 78.22 | 8.38 | 14.0% | 轻度控盘 |
| 2025-11-05 | 8.49 | 0.71% | 31.98 万 | 117.31 万 | 970.22 万 | 614.01 万 | 270.89 万 | 1.30% | 79.25 | 8.48 | 14.8% | 轻度控盘 |
| 2025-11-04 | 8.43 | 0.36% | 62.39 万 | 120.02 万 | 747.75 万 | 642.17 万 | 47.95 万 | 1.19% | 78.69 | 8.40 | 13.8% | 轻度控盘 |
| 2025-11-03 | 8.40 | 1.94% | 227.21 万 | 124.20 万 | 1,011.47 万 | 1,351.51 万 | -237.03 万 | 1.85% | 78.41 | 8.38 | 14.0% | 轻度控盘 |
| 2025-10-31 | 8.24 | 0.73% | 144.24 万 | 39.73 万 | 964.90 万 | 660.94 万 | 408.48 万 | 1.69% | 76.92 | 8.24 | 14.6% | 轻度控盘 |
| 2025-10-30 | 8.18 | -2.27% | 121.87 万 | 412.83 万 | 1,345.75 万 | 1,081.64 万 | -26.85 万 | 1.84% | 76.36 | 8.23 | 16.2% | 轻度控盘 |
| 2025-10-29 | 8.37 | -1.41% | 625.67 万 | 188.38 万 | 1,143.85 万 | 709.53 万 | 871.61 万 | 1.82% | 78.13 | 8.34 | 17.9% | 轻度控盘 |
| 2025-10-28 | 8.49 | 3.03% | 164.24 万 | 254.77 万 | 1,414.55 万 | 1,524.91 万 | -200.88 万 | 2.04% | 79.25 | 8.44 | 15.6% | 轻度控盘 |
| 2025-10-27 | 8.24 | 0.00% | 323.93 万 | 13.69 万 | 611.88 万 | 602.34 万 | 319.79 万 | 1.13% | 76.92 | 8.24 | 15.5% | 轻度控盘 |
| 2025-10-24 | 8.24 | 0.00% | 110.56 万 | 362.18 万 | 1,001.17 万 | 988.83 万 | -239.28 万 | 1.33% | 76.92 | 8.26 | 15.3% | 轻度控盘 |
| 2025-10-23 | 8.24 | -0.48% | 1.31 万 | 260.83 万 | 305.94 万 | 441.54 万 | -395.12 万 | 0.92% | 76.92 | 8.21 | 9.9% | 不控盘 |
| 2025-10-22 | 8.28 | -0.72% | 180.49 万 | 106.16 万 | 872.42 万 | 469.09 万 | 477.66 万 | 1.44% | 77.29 | 8.22 | 14.4% | 轻度控盘 |
| 2025-10-21 | 8.65 | 3.22% | 209.62 万 | 36.54 万 | 793.10 万 | 1,080.31 万 | -114.13 万 | 1.53% | 80.74 | 8.54 | 12.9% | 轻度控盘 |
| 2025-10-20 | 8.38 | -1.30% | 5.86 万 | 253.21 万 | 993.51 万 | 2,078.08 万 | -1,331.92 万 | 1.80% | 78.22 | 8.43 | 12.0% | 轻度控盘 |
| 2025-10-17 | 8.49 | -1.05% | 32.56 万 | 247.35 万 | 530.24 万 | 753.14 万 | -437.68 万 | 1.14% | 79.25 | 8.56 | 11.7% | 轻度控盘 |
| 2025-10-16 | 8.58 | -2.94% | 45.48 万 | 189.29 万 | 912.71 万 | 1,396.04 万 | -627.13 万 | 1.45% | 80.09 | 8.68 | 13.8% | 轻度控盘 |
| 2025-10-15 | 8.84 | 1.03% | 438.71 万 | 552.57 万 | 428.21 万 | 633.63 万 | -319.28 万 | 1.19% | 82.52 | 8.78 | 14.1% | 轻度控盘 |